Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 56.65 | 53.00 | 56.65 | 53.00 | 30000 | 9.94% |
| 18 Dec 2025 | 51.53 | 57.00 | 57.00 | 51.30 | 26000 | -9.60% |
| 17 Dec 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 2000 | -1.72% |
| 16 Dec 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 2000 | 0.00% |
| 15 Dec 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 4000 | 1.75% |
| 11 Dec 2025 | 57.00 | 58.00 | 58.00 | 57.00 | 6000 | 0.02% |
| 10 Dec 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 4000 | 3.24% |
| 09 Dec 2025 | 55.20 | 55.02 | 55.50 | 55.00 | 10000 | -4.81% |
| 08 Dec 2025 | 57.99 | 58.37 | 58.37 | 57.00 | 10000 | -2.64% |
| 05 Dec 2025 | 59.56 | 59.00 | 61.93 | 59.00 | 16000 | 4.14% |
| 04 Dec 2025 | 57.19 | 60.00 | 61.00 | 57.19 | 34000 | -5.00% |
| 03 Dec 2025 | 60.20 | 60.00 | 60.40 | 59.00 | 22000 | 2.66% |
| 02 Dec 2025 | 58.64 | 58.50 | 60.00 | 56.51 | 136000 | 2.00% |
| 01 Dec 2025 | 57.49 | 57.75 | 57.85 | 53.26 | 44000 | 4.34% |
| 28 Nov 2025 | 55.10 | 56.00 | 56.00 | 55.10 | 8000 | -4.82% |
| 27 Nov 2025 | 57.89 | 55.00 | 57.89 | 52.50 | 20000 | 4.76% |
| 26 Nov 2025 | 55.26 | 53.90 | 55.26 | 53.90 | 34000 | 5.00% |
| 25 Nov 2025 | 52.63 | 53.95 | 53.95 | 50.00 | 62000 | 1.27% |
| 24 Nov 2025 | 51.97 | 51.96 | 51.97 | 51.90 | 126000 | 4.99% |
| 21 Nov 2025 | 49.50 | 50.00 | 50.40 | 48.00 | 14000 | -1.79% |
| 20 Nov 2025 | 50.40 | 50.10 | 50.40 | 50.10 | 4000 | 5.00% |
| 19 Nov 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 4000 | -2.83% |
| 17 Nov 2025 | 49.40 | 50.00 | 51.89 | 49.40 | 30000 | -4.82% |
| 13 Nov 2025 | 51.90 | 48.01 | 51.90 | 48.00 | 16000 | 4.85% |
| 11 Nov 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 2000 | -4.81% |
| 10 Nov 2025 | 52.00 | 51.00 | 52.00 | 50.95 | 6000 | -0.15% |
| 07 Nov 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 2000 | -5.00% |
| 04 Nov 2025 | 54.82 | 53.99 | 55.00 | 53.99 | 14000 | 1.71% |
| 31 Oct 2025 | 53.90 | 51.99 | 53.95 | 51.99 | 14000 | 4.86% |
| 30 Oct 2025 | 51.40 | 46.55 | 51.40 | 46.55 | 12000 | 4.90% |
| 28 Oct 2025 | 49.00 | 50.99 | 50.99 | 48.00 | 6000 | -0.81% |
| 27 Oct 2025 | 49.40 | 51.99 | 51.99 | 49.40 | 10000 | -4.98% |
| 24 Oct 2025 | 51.99 | 50.40 | 52.45 | 50.35 | 16000 | -1.91% |
| 23 Oct 2025 | 53.00 | 54.90 | 54.90 | 51.55 | 10000 | 0.19% |
| 21 Oct 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 2000 | 3.73% |
| 16 Oct 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 2000 | -4.32% |
| 15 Oct 2025 | 53.30 | 51.00 | 53.30 | 51.00 | 4000 | 2.50% |
| 14 Oct 2025 | 52.00 | 51.99 | 52.00 | 51.99 | 8000 | -0.95% |
| 13 Oct 2025 | 52.50 | 50.51 | 52.50 | 50.50 | 12000 | -1.22% |
| 10 Oct 2025 | 53.15 | 53.50 | 53.50 | 52.80 | 4000 | -4.35% |
| 09 Oct 2025 | 55.57 | 54.00 | 55.59 | 54.00 | 12000 | 4.95% |
| 07 Oct 2025 | 52.95 | 52.47 | 52.95 | 52.47 | 14000 | -0.08% |
| 03 Oct 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 2000 | 0.00% |
| 01 Oct 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 2000 | -0.02% |
| 29 Sep 2025 | 53.00 | 52.99 | 53.00 | 50.01 | 10000 | 4.25% |
| 26 Sep 2025 | 50.84 | 53.50 | 53.50 | 50.83 | 22000 | -4.97% |
| 25 Sep 2025 | 53.50 | 52.99 | 53.50 | 52.99 | 26000 | 2.90% |
| 24 Sep 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 6000 | 4.82% |
| 23 Sep 2025 | 49.60 | 50.50 | 50.50 | 49.60 | 6000 | -0.92% |
| 22 Sep 2025 | 50.06 | 52.10 | 52.10 | 50.02 | 8000 | -4.56% |
| 19 Sep 2025 | 52.45 | 51.23 | 53.86 | 51.23 | 12000 | -2.71% |
| 18 Sep 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 14000 | 4.99% |
| 17 Sep 2025 | 51.35 | 53.50 | 53.50 | 51.35 | 4000 | -4.91% |
| 15 Sep 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 2000 | -0.37% |
| 12 Sep 2025 | 54.20 | 54.00 | 56.00 | 53.02 | 26000 | -2.88% |
| 11 Sep 2025 | 55.81 | 55.80 | 56.95 | 54.01 | 18000 | -1.83% |
| 10 Sep 2025 | 56.85 | 55.00 | 56.85 | 55.00 | 24000 | 4.99% |
| 09 Sep 2025 | 54.15 | 57.75 | 57.75 | 54.15 | 26000 | -1.55% |
| 08 Sep 2025 | 55.00 | 56.50 | 56.50 | 55.00 | 6000 | -1.79% |
| 05 Sep 2025 | 56.00 | 58.25 | 59.85 | 56.00 | 20000 | -3.03% |
| 04 Sep 2025 | 57.75 | 57.00 | 57.75 | 57.00 | 12000 | 5.00% |
| 03 Sep 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 2000 | -3.51% |
| 02 Sep 2025 | 57.00 | 57.25 | 57.25 | 55.25 | 22000 | 4.53% |
| 01 Sep 2025 | 54.53 | 51.43 | 55.10 | 51.43 | 26000 | 0.76% |
| 29 Aug 2025 | 54.12 | 54.12 | 55.00 | 54.12 | 36000 | -4.99% |
| 28 Aug 2025 | 56.96 | 57.00 | 60.00 | 56.96 | 52000 | -4.99% |
| 26 Aug 2025 | 59.95 | 63.00 | 63.00 | 59.95 | 12000 | -4.99% |
| 25 Aug 2025 | 63.10 | 64.25 | 66.00 | 63.10 | 50000 | 2.60% |
| 22 Aug 2025 | 61.50 | 62.24 | 64.70 | 61.00 | 90000 | 2.50% |
| 21 Aug 2025 | 60.00 | 60.20 | 61.90 | 57.70 | 150000 | 4.09% |
| 20 Aug 2025 | 57.64 | 56.00 | 58.00 | 56.00 | 74000 | 1.41% |
| 19 Aug 2025 | 56.84 | 53.50 | 57.90 | 52.50 | 128000 | 4.79% |
| 18 Aug 2025 | 54.24 | 55.00 | 55.75 | 54.00 | 78000 | 3.61% |
| 14 Aug 2025 | 52.35 | 54.00 | 57.90 | 52.34 | 92000 | -0.53% |
| 13 Aug 2025 | 52.63 | 53.00 | 55.99 | 51.00 | 104000 | 3.40% |
| 12 Aug 2025 | 50.90 | 51.00 | 57.60 | 49.01 | 156000 | 6.04% |
| 11 Aug 2025 | 48.00 | 41.99 | 48.00 | 40.05 | 56000 | 20.00% |
| 07 Aug 2025 | 40.00 | 40.05 | 40.50 | 40.00 | 8000 | -4.76% |
| 06 Aug 2025 | 42.00 | 38.30 | 42.00 | 38.30 | 8000 | 0.02% |
| 05 Aug 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 2000 | 4.98% |
| 04 Aug 2025 | 40.00 | 32.95 | 41.99 | 32.95 | 18000 | -2.44% |
| 01 Aug 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 2000 | 0.00% |
| 31 Jul 2025 | 41.00 | 41.00 | 41.10 | 40.99 | 12000 | -2.50% |
| 30 Jul 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 2000 | -2.19% |
| 29 Jul 2025 | 42.99 | 43.00 | 43.00 | 42.99 | 4000 | 4.34% |
| 25 Jul 2025 | 41.20 | 41.00 | 45.00 | 39.90 | 24000 | -4.16% |
| 24 Jul 2025 | 42.99 | 41.00 | 42.99 | 41.00 | 12000 | -1.74% |
| 23 Jul 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 4000 | 0.00% |
| 21 Jul 2025 | 43.75 | 44.10 | 44.10 | 43.75 | 4000 | -0.79% |
| 18 Jul 2025 | 44.10 | 44.50 | 44.50 | 44.10 | 4000 | 0.20% |
| 16 Jul 2025 | 44.01 | 45.75 | 45.75 | 44.01 | 4000 | -3.80% |
| 10 Jul 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 2000 | 0.00% |
| 09 Jul 2025 | 45.75 | 43.10 | 45.90 | 43.05 | 18000 | 1.67% |
| 08 Jul 2025 | 45.00 | 43.20 | 45.00 | 43.20 | 6000 | -0.33% |
| 04 Jul 2025 | 45.15 | 41.21 | 45.15 | 41.21 | 4000 | 5.00% |
| 03 Jul 2025 | 43.00 | 43.25 | 43.25 | 43.00 | 4000 | -0.58% |
| 02 Jul 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 2000 | -3.63% |
| 30 Jun 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 2000 | -0.49% |
| 27 Jun 2025 | 45.10 | 42.10 | 45.10 | 42.10 | 12000 | 1.99% |
| 26 Jun 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 2000 | 0.50% |
| 25 Jun 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 2000 | -4.14% |
| 20 Jun 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 2000 | -0.93% |
| 19 Jun 2025 | 46.33 | 45.90 | 46.35 | 45.90 | 80000 | 4.94% |
| 18 Jun 2025 | 44.15 | 44.05 | 44.15 | 44.05 | 10000 | 0.11% |
| 17 Jun 2025 | 44.10 | 45.00 | 45.00 | 44.00 | 10000 | -4.13% |
| 16 Jun 2025 | 46.00 | 44.20 | 46.00 | 44.20 | 4000 | -0.43% |
| 13 Jun 2025 | 46.20 | 42.20 | 46.20 | 42.20 | 22000 | 5.00% |
| 12 Jun 2025 | 44.00 | 43.30 | 44.00 | 43.30 | 6000 | 0.00% |
| 11 Jun 2025 | 44.00 | 43.70 | 44.00 | 43.70 | 6000 | 0.69% |
| 10 Jun 2025 | 43.70 | 45.25 | 45.25 | 43.70 | 6000 | -3.64% |
| 09 Jun 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 2000 | 0.00% |
| 06 Jun 2025 | 45.35 | 47.50 | 47.50 | 45.35 | 4000 | -4.32% |
| 05 Jun 2025 | 47.40 | 47.40 | 47.40 | 46.00 | 32000 | 4.98% |
| 04 Jun 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 140000 | 5.00% |
| 03 Jun 2025 | 43.00 | 43.80 | 44.00 | 42.00 | 10000 | -1.83% |
| 02 Jun 2025 | 43.80 | 47.45 | 47.45 | 43.78 | 18000 | -4.95% |
| 30 May 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 12000 | -4.99% |
| 29 May 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 2000 | 1.36% |
| 28 May 2025 | 47.85 | 46.06 | 47.85 | 46.06 | 4000 | 3.89% |
| 27 May 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 2000 | -2.00% |
| 26 May 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 2000 | 0.00% |
| 23 May 2025 | 47.00 | 46.01 | 47.00 | 46.01 | 20000 | 0.21% |
| 22 May 2025 | 46.90 | 46.95 | 47.00 | 46.90 | 12000 | -1.99% |
| 21 May 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 2000 | -1.99% |
| 20 May 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 8000 | 1.98% |
| 19 May 2025 | 47.87 | 47.97 | 47.97 | 47.87 | 4000 | 1.79% |
| 16 May 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 6000 | 2.00% |
| 15 May 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 14000 | -2.00% |
| 14 May 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 4000 | -1.98% |
| 13 May 2025 | 48.00 | 47.06 | 48.00 | 47.06 | 8000 | 2.00% |
| 12 May 2025 | 47.06 | 48.00 | 48.00 | 47.06 | 8000 | -2.00% |
| 08 May 2025 | 48.02 | 48.05 | 48.05 | 48.02 | 8000 | -2.00% |
| 07 May 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 4000 | -1.80% |
| 06 May 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 4000 | -1.98% |
| 05 May 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 34000 | -1.98% |
| 30 Apr 2025 | 51.94 | 52.05 | 52.05 | 51.94 | 6000 | -2.00% |
| 29 Apr 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 10000 | 0.04% |
| 28 Apr 2025 | 52.98 | 55.13 | 55.13 | 52.98 | 22000 | -1.98% |
| 25 Apr 2025 | 54.05 | 54.50 | 55.59 | 54.05 | 22000 | -0.83% |
| 24 Apr 2025 | 54.50 | 53.81 | 54.88 | 53.81 | 14000 | 1.28% |
| 23 Apr 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 76000 | -1.99% |
| 22 Apr 2025 | 54.90 | 54.30 | 54.90 | 54.25 | 48000 | 1.20% |
| 21 Apr 2025 | 54.25 | 54.35 | 54.50 | 51.70 | 48000 | 1.46% |
| 17 Apr 2025 | 53.47 | 53.45 | 53.47 | 52.50 | 132000 | 4.99% |
| 16 Apr 2025 | 50.93 | 50.55 | 50.93 | 50.55 | 22000 | 4.99% |
| 15 Apr 2025 | 48.51 | 48.51 | 48.51 | 48.50 | 10000 | 5.00% |
| 11 Apr 2025 | 46.20 | 45.99 | 46.20 | 45.99 | 84000 | 5.00% |
| 09 Apr 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 42000 | -2.59% |
| 08 Apr 2025 | 45.17 | 44.70 | 47.85 | 44.50 | 162000 | -0.94% |
| 07 Apr 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 90000 | -5.00% |
| 04 Apr 2025 | 48.00 | 49.00 | 49.00 | 48.00 | 10000 | -2.04% |
| 03 Apr 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 2000 | 1.03% |
| 02 Apr 2025 | 48.50 | 48.51 | 49.45 | 48.50 | 14000 | 0.00% |
| 01 Apr 2025 | 48.50 | 52.85 | 52.85 | 45.00 | 60000 | 9.23% |
| 28 Mar 2025 | 44.40 | 38.25 | 44.95 | 38.20 | 46000 | 12.38% |
| 27 Mar 2025 | 39.51 | 42.50 | 43.00 | 39.00 | 102000 | -9.17% |
| 26 Mar 2025 | 43.50 | 44.10 | 44.90 | 43.10 | 50000 | -0.53% |
| 25 Mar 2025 | 43.73 | 44.40 | 44.40 | 42.90 | 36000 | -3.06% |
| 24 Mar 2025 | 45.11 | 46.05 | 46.50 | 45.00 | 48000 | -2.68% |
| 21 Mar 2025 | 46.35 | 46.50 | 46.50 | 45.70 | 18000 | 1.64% |
| 20 Mar 2025 | 45.60 | 45.90 | 46.88 | 45.00 | 34000 | 0.82% |
| 19 Mar 2025 | 45.23 | 45.00 | 45.50 | 43.00 | 76000 | 0.78% |
| 18 Mar 2025 | 44.88 | 46.00 | 46.00 | 43.00 | 48000 | -2.75% |
| 17 Mar 2025 | 46.15 | 46.81 | 47.50 | 46.01 | 14000 | -0.30% |
| 13 Mar 2025 | 46.29 | 49.50 | 49.90 | 45.00 | 36000 | -4.34% |
| 12 Mar 2025 | 48.39 | 48.30 | 48.45 | 48.30 | 20000 | 4.51% |
| 11 Mar 2025 | 46.30 | 46.00 | 48.70 | 44.60 | 44000 | -3.54% |
| 10 Mar 2025 | 48.00 | 48.00 | 48.40 | 48.00 | 6000 | 0.65% |
| 07 Mar 2025 | 47.69 | 49.00 | 49.00 | 44.00 | 50000 | -2.67% |
| 06 Mar 2025 | 49.00 | 48.00 | 49.00 | 46.80 | 20000 | 4.93% |
| 05 Mar 2025 | 46.70 | 47.40 | 47.40 | 46.51 | 20000 | 3.30% |
| 04 Mar 2025 | 45.21 | 44.50 | 47.95 | 44.50 | 68000 | -5.81% |
| 03 Mar 2025 | 48.00 | 49.50 | 51.00 | 46.49 | 30000 | -5.68% |
| 28 Feb 2025 | 50.89 | 50.99 | 50.99 | 48.00 | 54000 | -0.20% |
| 27 Feb 2025 | 50.99 | 53.95 | 53.95 | 50.00 | 32000 | 0.67% |
| 25 Feb 2025 | 50.65 | 54.25 | 54.25 | 50.10 | 16000 | -4.43% |
| 24 Feb 2025 | 53.00 | 49.50 | 53.00 | 48.60 | 64000 | 1.07% |
| 21 Feb 2025 | 52.44 | 55.00 | 55.00 | 51.50 | 40000 | -3.46% |
| 20 Feb 2025 | 54.32 | 54.00 | 55.00 | 54.00 | 16000 | 0.59% |
| 19 Feb 2025 | 54.00 | 56.50 | 57.00 | 52.00 | 68000 | 3.85% |
| 18 Feb 2025 | 52.00 | 52.10 | 52.10 | 49.00 | 26000 | -2.99% |
| 17 Feb 2025 | 53.60 | 54.51 | 55.00 | 53.51 | 18000 | -5.05% |
| 14 Feb 2025 | 56.45 | 61.50 | 61.50 | 56.00 | 46000 | -4.98% |
| 13 Feb 2025 | 59.41 | 58.00 | 61.90 | 55.20 | 74000 | 7.96% |
| 12 Feb 2025 | 55.03 | 50.70 | 62.00 | 50.10 | 82000 | 4.16% |
| 11 Feb 2025 | 52.83 | 54.00 | 54.50 | 50.05 | 92000 | -3.95% |
| 10 Feb 2025 | 55.00 | 56.00 | 56.00 | 54.02 | 44000 | -2.40% |
| 07 Feb 2025 | 56.35 | 58.65 | 58.65 | 56.21 | 264000 | -1.62% |
| 06 Feb 2025 | 57.28 | 57.40 | 57.95 | 57.00 | 218000 | 0.05% |
| 05 Feb 2025 | 57.25 | 62.50 | 62.50 | 56.50 | 326000 | -4.98% |
| 04 Feb 2025 | 60.25 | 58.90 | 60.50 | 58.25 | 20000 | 4.78% |
| 03 Feb 2025 | 57.50 | 59.10 | 60.40 | 57.25 | 94000 | -2.64% |
| 01 Feb 2025 | 59.06 | 61.90 | 61.90 | 59.06 | 26000 | -2.59% |
| 31 Jan 2025 | 60.63 | 62.00 | 63.00 | 60.51 | 36000 | 0.43% |
| 30 Jan 2025 | 60.37 | 60.14 | 62.40 | 59.65 | 32000 | -1.84% |
| 29 Jan 2025 | 61.50 | 59.55 | 61.95 | 59.25 | 94000 | 0.64% |
| 28 Jan 2025 | 61.11 | 63.50 | 67.50 | 60.00 | 148000 | -2.97% |
| 27 Jan 2025 | 62.98 | 64.50 | 64.99 | 58.55 | 180000 | -1.36% |
| 24 Jan 2025 | 63.85 | 70.99 | 70.99 | 62.00 | 220000 | -6.83% |
| 23 Jan 2025 | 68.53 | 68.00 | 71.60 | 65.00 | 232000 | -2.39% |
| 22 Jan 2025 | 70.21 | 74.95 | 82.50 | 67.80 | 626000 | -3.01% |
| 21 Jan 2025 | 72.39 | 65.00 | 72.39 | 64.02 | 1590000 | 19.99% |
| 20 Jan 2025 | 60.33 | 60.33 | 60.33 | 60.33 | 10000 | 4.99% |
| 17 Jan 2025 | 57.46 | 54.70 | 57.46 | 54.70 | 258000 | 4.99% |
| 16 Jan 2025 | 54.73 | 57.60 | 57.60 | 54.47 | 250000 | -4.54% |
| 15 Jan 2025 | 57.33 | 53.93 | 57.89 | 53.93 | 282000 | 1.00% |
| 14 Jan 2025 | 56.76 | 56.73 | 58.70 | 56.73 | 360000 | -4.94% |
| 13 Jan 2025 | 59.71 | 59.71 | 59.71 | 59.71 | 6000 | -5.00% |
| 10 Jan 2025 | 62.85 | 63.00 | 63.98 | 62.85 | 156000 | -4.99% |
| 09 Jan 2025 | 66.15 | 66.26 | 66.26 | 63.50 | 696000 | 4.82% |
| 08 Jan 2025 | 63.11 | 60.00 | 63.11 | 57.25 | 826000 | 4.99% |
